DigitalX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	647,964
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	1,095,586
Jun 11, 2026	0.03	0.03	0.02	0.03	0.03	4.00%	2,012,342
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	2,275,641
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	3.85%	1,192,890
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-	1,061,291
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-	857,905
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	395,836
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	1,643,024
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	908,035
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-	1,071,567
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-	2,273,758
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-	290,251
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	1,173,668
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	1,120,493
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	1,350,065
May 21, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	645,018
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	1,118,573
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	1,447,937
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-	316,097
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	846,116
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	1,244,276
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-	1,111,985
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	841,379
May 11, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	395,555
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	685,538
May 7, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	1,426,791
May 6, 2026	0.03	0.04	0.03	0.03	0.03	3.03%	1,757,309
May 5, 2026	0.03	0.04	0.03	0.03	0.03	3.13%	1,285,235
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	1,375,632
May 1, 2026	0.03	0.03	0.03	0.03	0.03	6.45%	200,000
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	267,902
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	256,090
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	1,682,303
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	1,010,847
Apr 24, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	2,797,385
Apr 23, 2026	0.04	0.04	0.03	0.03	0.03	-	6,152,639
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	17.24%	3,874,355
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	401,746
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	1.69%	768,646
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-1.67%	229,405
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	596,088
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	661,113
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	11.11%	1,344,288
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	285,741
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	2,511,046
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-	1,449,993
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	11.54%	2,390,018
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	4,233,034
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	2,078,149